Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 14.55 | 0 | +0.35(+2.46%) | |||
Mar 22, 2024 | 14.50 | 14.51 | 14.01 | 14.20 | 448,610 | -0.12(-0.84%) |
Mar 21, 2024 | 14.00 | 14.54 | 13.82 | 14.32 | 242,095 | +0.12(+0.85%) |
Mar 20, 2024 | 12.70 | 14.29 | 12.22 | 14.20 | 543,042 | +1.50(+11.81%) |
Mar 19, 2024 | 12.27 | 12.83 | 11.71 | 12.70 | 251,724 | +0.51(+4.18%) |
Mar 18, 2024 | 11.31 | 12.39 | 11.30 | 12.19 | 245,337 | +0.89(+7.88%) |
Mar 15, 2024 | 11.69 | 11.74 | 11.02 | 11.30 | 210,240 | -0.20(-1.74%) |
Mar 14, 2024 | 11.17 | 12.21 | 11.11 | 11.50 | 443,094 | +0.48(+4.36%) |
Mar 13, 2024 | 9.850 | 11.12 | 9.760 | 11.02 | 517,683 | +1.25(+12.79%) |
Mar 12, 2024 | 9.350 | 9.940 | 9.150 | 9.770 | 303,726 | +0.60(+6.54%) |
Mar 11, 2024 | 9.090 | 9.410 | 9.088 | 9.170 | 112,425 | -0.11(-1.19%) |
Mar 08, 2024 | 9.500 | 9.690 | 9.160 | 9.280 | 58,517 | -0.37(-3.83%) |
Mar 07, 2024 | 9.600 | 9.700 | 9.580 | 9.650 | 49,692 | +0.00(+0.00%) |
Mar 06, 2024 | 9.540 | 9.680 | 9.240 | 9.650 | 71,169 | +0.04(+0.42%) |
Mar 05, 2024 | 9.620 | 9.650 | 9.540 | 9.610 | 28,326 | -0.04(-0.41%) |
Mar 04, 2024 | 9.660 | 9.720 | 9.600 | 9.650 | 59,391 | +0.00(+0.00%) |
Mar 01, 2024 | 9.560 | 9.750 | 9.555 | 9.650 | 33,860 | +0.09(+0.94%) |
Feb 29, 2024 | 9.750 | 9.790 | 9.540 | 9.560 | 105,890 | -0.04(-0.42%) |
Feb 28, 2024 | 9.196 | 9.650 | 9.196 | 9.600 | 55,183 | +0.03(+0.31%) |
Feb 27, 2024 | 9.230 | 9.640 | 9.230 | 9.570 | 46,700 | +0.29(+3.13%) |
Feb 26, 2024 | 8.830 | 9.365 | 8.830 | 9.280 | 30,506 | +0.38(+4.27%) |
Feb 23, 2024 | 8.860 | 9.040 | 8.730 | 8.900 | 74,800 | -0.05(-0.56%) |
Feb 22, 2024 | 8.860 | 9.210 | 8.830 | 8.950 | 63,739 | +0.05(+0.54%) |
Feb 21, 2024 | 8.981 | 8.981 | 8.534 | 8.902 | 53,254 | -0.07(-0.78%) |
Feb 20, 2024 | 8.942 | 9.021 | 8.743 | 8.971 | 22,960 | -0.10(-1.10%) |
Feb 16, 2024 | 9.170 | 9.240 | 8.862 | 9.071 | 72,983 | -0.12(-1.30%) |
Feb 15, 2024 | 9.190 | 9.250 | 8.981 | 9.190 | 55,156 | -0.01(-0.11%) |
Feb 14, 2024 | 9.309 | 9.339 | 9.061 | 9.200 | 15,697 | -0.03(-0.32%) |
Feb 13, 2024 | 9.538 | 9.538 | 9.021 | 9.230 | 32,123 | -0.24(-2.52%) |
Feb 12, 2024 | 9.478 | 9.548 | 9.309 | 9.468 | 35,030 | -0.06(-0.63%) |
Feb 09, 2024 | 9.528 | 9.548 | 9.279 | 9.528 | 74,824 | +0.00(+0.00%) |
Feb 08, 2024 | 9.289 | 9.538 | 9.260 | 9.528 | 185,299 | +0.11(+1.16%) |
Feb 07, 2024 | 9.409 | 9.488 | 9.289 | 9.419 | 101,568 | +0.02(+0.21%) |
Feb 06, 2024 | 9.130 | 9.478 | 9.011 | 9.399 | 346,146 | +0.15(+1.61%) |
Feb 05, 2024 | 9.150 | 9.294 | 9.071 | 9.250 | 119,099 | -0.03(-0.32%) |
Feb 02, 2024 | 9.170 | 9.309 | 8.654 | 9.279 | 120,680 | +0.01(+0.11%) |
Feb 01, 2024 | 9.438 | 9.438 | 8.773 | 9.270 | 256,246 | -0.16(-1.69%) |
Jan 31, 2024 | 8.326 | 9.538 | 8.326 | 9.428 | 283,986 | +0.98(+11.65%) |
Jan 30, 2024 | 8.385 | 8.654 | 8.206 | 8.445 | 97,954 | +0.02(+0.24%) |
Jan 29, 2024 | 8.495 | 8.634 | 8.157 | 8.425 | 51,632 | -0.21(-2.42%) |
Jan 26, 2024 | 8.455 | 8.713 | 8.306 | 8.634 | 82,847 | +0.18(+2.12%) |
Jan 25, 2024 | 8.693 | 8.743 | 8.197 | 8.455 | 102,668 | -0.23(-2.63%) |
Jan 24, 2024 | 8.832 | 8.922 | 8.008 | 8.683 | 60,033 | -0.04(-0.46%) |
Jan 23, 2024 | 8.902 | 8.932 | 8.604 | 8.723 | 91,861 | -0.05(-0.57%) |
Jan 22, 2024 | 9.190 | 9.230 | 8.634 | 8.773 | 180,710 | -0.27(-2.97%) |
Jan 19, 2024 | 8.524 | 9.200 | 8.524 | 9.041 | 237,245 | +0.34(+3.88%) |
Jan 18, 2024 | 8.594 | 8.892 | 8.594 | 8.703 | 19,192 | -0.05(-0.57%) |
Jan 17, 2024 | 8.455 | 8.872 | 8.415 | 8.753 | 30,765 | +0.09(+1.03%) |
Jan 16, 2024 | 8.683 | 8.743 | 8.495 | 8.663 | 42,183 | +0.02(+0.23%) |
Jan 12, 2024 | 8.654 | 8.693 | 8.435 | 8.644 | 30,035 | +0.00(+0.00%) |
Jan 11, 2024 | 8.415 | 8.693 | 8.355 | 8.644 | 13,757 | -0.02(-0.23%) |
Jan 10, 2024 | 8.475 | 8.932 | 8.346 | 8.663 | 17,671 | +0.11(+1.28%) |
Jan 09, 2024 | 8.475 | 8.594 | 8.197 | 8.554 | 20,410 | -0.01(-0.12%) |
Jan 08, 2024 | 8.306 | 8.654 | 7.988 | 8.564 | 101,635 | +0.21(+2.50%) |
Jan 05, 2024 | 8.316 | 8.415 | 8.028 | 8.355 | 26,457 | +0.09(+1.08%) |
Jan 04, 2024 | 8.216 | 8.425 | 8.147 | 8.266 | 65,288 | +0.02(+0.24%) |
Jan 03, 2024 | 8.306 | 8.410 | 7.958 | 8.246 | 105,785 | -0.30(-3.49%) |